Vanguard Global Minimum Volatility ETF - VVO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.9	39.86	39.86	39.9	39.86	400
January 12, 2026	39.91	39.94	39.94	39.94	39.81	2,737
January 09, 2026	39.81	39.94	39.94	39.95	39.7	3,100
January 08, 2026	39.84	39.79	39.79	39.92	39.79	3,222
January 07, 2026	39.85	39.64	39.64	39.85	39.62	3,900
January 06, 2026	39.48	39.7	39.7	39.7	39.48	1,427
January 05, 2026	39.23	39.47	39.47	39.47	39.23	800
January 02, 2026	39.34	39.29	39.29	39.38	39.29	1,106
December 31, 2025	39.62	39.34	39.34	39.62	39.34	1,000
December 30, 2025	39.43	39.5	39.5	39.52	39.43	2,100
December 29, 2025	40.49	40.34	39.5	40.49	40.34	2,800
December 23, 2025	40.19	40.22	40.22	40.22	40.19	502
December 22, 2025	40.11	40.16	40.16	40.25	40.11	2,200
December 19, 2025	40.18	40.21	40.21	40.21	40.16	1,810
December 18, 2025	40.16	40.16	40.16	40.16	40.16	638
December 17, 2025	40.03	39.87	39.87	40.03	39.87	735
December 16, 2025	40.19	39.83	39.83	40.19	39.83	1,107
December 15, 2025	40.34	40.06	40.06	40.34	40.06	5,702
December 12, 2025	39.92	39.94	39.94	39.95	39.92	403
December 11, 2025	39.76	39.76	39.76	39.76	39.76	804
December 10, 2025	39.68	39.79	39.79	39.79	39.64	804
December 09, 2025	44.5	39.68	39.68	44.5	39.66	2,457
December 08, 2025	39.8	39.62	39.62	39.8	39.62	3,415
December 05, 2025	39.8	39.8	39.8	39.84	39.8	1,800
December 04, 2025	39.78	39.84	39.84	39.84	39.78	206
December 03, 2025	39.88	39.9	39.9	39.9	39.84	703
December 02, 2025	40.06	39.92	39.92	40.06	39.84	2,303
December 01, 2025	40.02	39.92	39.92	40.06	39.92	1,800
November 28, 2025	40.12	39.97	40.19	40.12	39.97	500
November 27, 2025	40.06	39.99	39.99	40.06	39.99	1,436
November 26, 2025	40.03	40.05	40.05	40.08	40	2,927
November 25, 2025	39.96	39.96	39.96	39.96	39.96	109
November 24, 2025	39.66	39.7	39.7	39.71	39.66	909
November 21, 2025	39.52	39.85	39.85	39.85	39.5	740
November 20, 2025	39.45	39.34	39.34	39.5	39.32	2,500
November 19, 2025	39.46	39.5	39.5	39.5	39.46	307
November 18, 2025	39.55	39.55	39.55	39.55	39.55	300
November 17, 2025	39.74	39.55	39.55	39.82	39.51	1,300
November 14, 2025	39.65	39.7	39.7	39.8	39.65	1,106
November 13, 2025	39.96	39.89	39.89	39.96	39.87	604
November 12, 2025	39.65	39.65	39.65	39.65	39.65	200
November 11, 2025	39.81	39.95	39.95	39.95	39.81	315
November 10, 2025	39.45	39.53	39.53	39.53	39.45	1,200
November 07, 2025	39.41	39.45	39.45	39.45	39.41	1,716
November 06, 2025	39.43	39.41	39.41	39.43	39.32	401
November 05, 2025	39.54	39.6	39.6	39.65	39.54	1,720
November 04, 2025	39.4	39.4	39.4	39.46	39.4	1,204
November 03, 2025	39.45	39.54	39.54	39.54	39.45	3,500
October 31, 2025	39.54	39.49	39.49	39.56	39.49	4,302
October 30, 2025	39.77	39.69	39.69	39.77	39.69	1,500
October 29, 2025	39.9	39.39	39.39	39.9	39.39	1,800
October 28, 2025	40.11	40.11	40.11	40.11	40.11	0
October 27, 2025	40.12	40.11	40.11	40.12	40.05	1,732
October 24, 2025	40.11	40.1	40.1	40.11	40.1	1,405
October 23, 2025	39.97	39.97	39.97	39.97	39.97	1,000
October 22, 2025	39.99	40	40	40	39.99	201
October 21, 2025	39.98	39.98	39.98	40.03	39.98	611
October 20, 2025	39.9	40	40	40.02	39.88	3,800
October 17, 2025	39.74	39.88	39.88	39.94	39.74	3,001
October 16, 2025	39.89	39.54	39.54	39.89	39.54	11,000

Vanguard Global Minimum Volatility ETF (VVO.TO) TSX